List of Securities Quotation: IDX SMC Liquid Date: Thursday, 28 May 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,975 7,425 7,000 7,225 250 3,579,300 26,049,480,000 2,503 586.941 7,250 J 39,900 7,225 T/B 219,700 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,500 1,395 1,490 105 32,267,200 47,087,625,500 6,724 1,817.073 1,490 T/J 295,400 1,485 B 1,400 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 545 515 530 15 40,467,800 21,431,602,000 3,095 416.231 530 T/J 481,800 525 B 1,440,900 4 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,075 1,000 1,030 30 137,778,200 142,859,647,500 10,997 93.636 1,035 J 110,600 1,030 T/B 884,200 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,420 2,490 2,390 2,470 50 12,938,800 31,859,480,000 1,233 1,968.582 2,470 T/J 436,000 2,460 B 7,700 6 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 515 525 5 71,853,100 37,961,981,500 5,406 346.146 525 T/J 10,124,200 520 B 3,151,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 820 785 810 30 114,031,400 92,175,042,000 8,411 105.652 815 J 2,700,400 810 T/B 73,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 725 755 730 735 10 5,665,300 4,213,325,500 1,287 122.500 740 J 251,000 735 T/B 9,100 9 BNLI Bank Permata Tbk. --M8K--1 1,285 1,285 1,275 1,280 -5 39,893,500 51,058,014,500 1,023 13.936 1,285 J 5,074,000 1,280 T/B 233,300 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 660 660 -30 70,093,700 47,781,185,000 4,785 129.284 665 J 114,900 660 T/B 1,239,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,520 2,740 2,500 2,700 180 37,973,800 101,443,656,000 10,413 276.923 2,700 T/J 6,700 2,690 B 109,500 12 CTRA Ciputra Development Tbk. --M6XX-1 550 565 545 545 -5 31,780,100 17,589,642,000 2,792 122.022 545 T/J 15,300 540 B 665,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 140 145 135 138 -2 89,138,500 12,483,638,500 3,361 65.714 138 T/J 514,300 137 B 3,155,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,230 1,340 1,220 1,260 30 70,091,700 90,450,062,000 11,529 126.000 1,260 T/J 737,000 1,255 B 307,400 15 EXCL XL Axiata Tbk. CDM7BX-1 2,630 2,660 2,490 2,490 -140 24,822,200 62,708,158,000 8,256 126.369 2,500 J 56,800 2,490 T/B 680,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 240 230 234 0 66,797,500 15,695,223,600 3,187 31.456 234 T/J 599,200 232 B 975,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 680 5 13,164,100 8,936,840,500 826 219.355 680 T/J 122,200 675 B 22,100 18 INCO Vale Indonesia Tbk. --M2XX-1 2,910 2,970 2,800 2,830 -80 10,686,600 30,695,335,000 3,662 1,155.102 2,840 J 1,300 2,830 T/B 221,700 19 INDY Indika Energy Tbk. XDM2K--1 690 705 670 680 -10 12,794,300 8,741,173,500 2,414 23.051 680 T/J 566,800 675 B 359,200 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,050 5,150 5,000 5,100 50 3,375,600 17,142,045,000 2,194 262.796 5,100 T/J 191,300 5,075 B 7,100 21 ISAT Indosat Tbk. --M7K--1 2,110 2,130 2,030 2,050 -60 6,519,300 13,552,659,000 2,357 146.429 2,050 T/J 380,600 2,040 B 161,400 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,375 8,125 8,200 0 3,076,500 25,279,850,000 2,712 58.571 8,225 J 37,600 8,200 T/B 139,200 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 950 895 920 25 113,647,300 105,163,160,500 10,033 251.504 920 T/J 5,602,800 915 B 1,004,600 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,910 4,000 3,810 3,810 -100 16,352,900 63,266,380,000 6,690 224.672 3,820 J 1,000 3,810 T/B 64,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 150 176 150 169 19 35,486,800 5,802,930,900 3,428 54.573 169 T/J 5,309,200 168 B 49,500 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,440 1,535 1,425 1,470 30 25,148,900 37,382,276,500 6,622 33.310 1,475 J 2,700 1,470 T/B 4,128,300 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 715 755 710 710 -5 63,260,900 46,027,442,500 3,117 183.226 715 J 500 710 T/B 808,800 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 760 705 740 40 38,663,600 28,584,792,500 3,107 1,187.515 745 J 149,900 740 T/B 49,700 29 MEDC Medco Energi Internasional Tbk. --M2K--1 456 458 446 448 -8 57,012,600 25,879,829,400 3,843 789.052 450 J 36,600 448 T/B 10,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,350 2,150 2,350 150 1,276,300 2,919,433,000 943 138.359 2,350 T/J 86,300 2,340 B 9,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 910 930 880 885 -25 111,321,300 100,505,860,500 12,085 98.333 890 J 494,500 885 T/B 2,090,100 32 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,220 2,130 2,180 50 5,448,700 11,903,805,000 1,486 10,905.453 2,190 J 18,200 2,180 T/B 318,600 33 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 885 905 870 885 0 207,684,500 184,862,324,500 8,710 295.000 890 J 1,925,800 885 T/B 5,493,200 34 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,140 2,070 2,090 0 46,169,400 97,178,122,000 7,161 1,817.391 2,090 T/J 44,500 2,080 B 697,100 35 PTPP PP (Persero) Tbk. --M6XX-1 680 750 690 720 40 127,001,500 91,448,510,000 7,374 135.338 725 J 1,228,600 720 T/B 1,826,800 36 PWON Pakuwon Jati Tbk. --M6B3-1 400 408 376 376 -24 181,452,300 69,812,331,600 10,368 1,449.555 378 J 1,128,200 376 T/B 2,047,400 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 615 585 600 20 33,875,300 20,269,544,000 2,167 375.000 600 T/J 251,100 595 B 25,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 940 990 920 955 15 42,105,700 40,215,881,000 4,768 432.023 955 T/J 233,400 950 B 2,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,550 5,400 5,400 -100 2,400 13,290,000 3 61.330 5,525 J 500 5,400 T/B 500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 224 202 204 -6 110,794,600 22,913,278,200 6,719 18.545 206 J 724,400 204 T/B 3,972,000 41 SMRA Summarecon Agung Tbk. --M6K--1 452 466 448 454 2 46,319,400 21,096,753,200 3,350 745.974 456 J 1,606,400 454 T/B 941,300 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 153 148 148 0 50,679,000 7,605,981,700 2,389 61.667 149 J 574,100 148 T/B 1,134,800 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 304 288 294 4 57,424,800 17,037,496,800 1,951 120.615 294 T/J 807,800 292 B 578,200 44 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,065 1,080 1,045 1,050 -15 29,077,900 31,052,408,500 1,801 259.259 1,055 J 60,300 1,050 T/B 946,400 45 TINS Timah Tbk. --M2K--1 472 484 470 472 0 22,830,800 10,891,424,200 1,740 241.189 472 T/J 375,900 470 B 738,200 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,420 4,520 4,260 4,260 -160 8,354,700 36,651,666,000 4,733 263.388 4,330 J 14,800 4,260 T/B 387,500 47 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 950 975 915 925 -25 80,436,300 75,843,687,500 8,259 4,406.231 925 T/J 2,359,800 920 B 148,200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,105 1,055 1,085 20 59,989,900 65,051,686,500 6,388 278.882 1,090 J 651,600 1,085 T/B 1,018,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 342 350 332 336 -6 26,136,000 8,945,484,400 1,443 129.231 338 J 15,100 336 T/B 40,200 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 160 153 155 0 64,477,400 10,101,576,400 2,135 31.633 156 J 852,800 155 T/B 1,210,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 645 605 620 15 140,138,400 87,814,989,500 8,592 167.341 625 J 1,792,000 620 T/B 5,013,000 52 WTON Wijaya Karya Beton Tbk. --M3K--1 236 242 232 234 -2 27,735,400 6,583,042,600 1,689 39.661 234 T/J 17,600 232 B 1,371,600 Total 2,729,093,500 2,240,021,056,000 242,261 49,223,700 50,189,900 Jakarta, 28 May 2020 Trading Division